Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meat Products Sector (CIX: MSECTOR343 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 2286 2324 2278 2310 0 +16.79(+0.73%)
Mar 30, 2017 2291 2319 2275 2293 0 -4.61(-0.20%)
Mar 29, 2017 2285 2307 2276 2298 0 +9.09(+0.40%)
Mar 28, 2017 2281 2298 2262 2289 0 +5.87(+0.26%)
Mar 27, 2017 2291 2315 2265 2283 0 -14.93(-0.65%)
Mar 24, 2017 2304 2320 2280 2298 0 +1.57(+0.07%)
Mar 23, 2017 2295 2322 2283 2296 0 -0.41(-0.02%)
Mar 22, 2017 2289 2309 2265 2297 0 +10.26(+0.45%)
Mar 21, 2017 2302 2312 2272 2286 0 -24.40(-1.06%)
Mar 20, 2017 2311 2327 2289 2311 0 +2.21(+0.10%)
Mar 17, 2017 2306 2325 2290 2309 0 +6.23(+0.27%)
Mar 16, 2017 2324 2329 2284 2302 0 -26.72(-1.15%)
Mar 15, 2017 2295 2338 2281 2329 0 +40.42(+1.77%)
Mar 14, 2017 2310 2318 2276 2289 0 -21.81(-0.94%)
Mar 13, 2017 2316 2328 2299 2311 0 -2.42(-0.10%)
Mar 10, 2017 2292 2325 2281 2313 0 +33.34(+1.46%)
Mar 09, 2017 2287 2299 2266 2280 0 -1.65(-0.07%)
Mar 08, 2017 2290 2311 2274 2281 0 -5.23(-0.23%)
Mar 07, 2017 2289 2307 2279 2287 0 -5.50(-0.24%)
Mar 06, 2017 2286 2304 2265 2292 0 -32.20(-1.39%)
Mar 03, 2017 2307 2330 2289 2324 0 +16.70(+0.72%)
Mar 02, 2017 2328 2340 2300 2308 0 -20.44(-0.88%)
Mar 01, 2017 2298 2335 2291 2328 0 +37.55(+1.64%)
Feb 28, 2017 2279 2314 2263 2290 0 +9.11(+0.40%)
Feb 27, 2017 2290 2303 2268 2281 0 -13.65(-0.59%)
Feb 24, 2017 2289 2318 2265 2295 0 -12.69(-0.55%)
Feb 23, 2017 2306 2331 2268 2308 0 -35.69(-1.52%)
Feb 22, 2017 2348 2371 2322 2343 0 -6.19(-0.26%)
Feb 21, 2017 2375 2397 2327 2350 0 -16.94(-0.72%)
Feb 17, 2017 2366 2366 2366 2366 0 +3.97(+0.17%)
Feb 16, 2017 2386 2393 2336 2362 0 -26.34(-1.10%)
Feb 15, 2017 2368 2393 2356 2389 0 +19.54(+0.82%)
Feb 14, 2017 2367 2384 2349 2369 0 -6.81(-0.29%)
Feb 13, 2017 2365 2383 2351 2376 0 +17.54(+0.74%)
Feb 10, 2017 2361 2376 2340 2359 0 +0.95(+0.04%)
Feb 09, 2017 2333 2372 2323 2358 0 +27.16(+1.17%)
Feb 08, 2017 2329 2348 2311 2330 0 +1.16(+0.05%)
Feb 07, 2017 2320 2375 2296 2329 0 +21.64(+0.94%)
Feb 06, 2017 2390 2396 2285 2308 0 -55.13(-2.33%)
Feb 03, 2017 2355 2386 2332 2363 0 +20.63(+0.88%)
Feb 02, 2017 2338 2368 2308 2342 0 +15.17(+0.65%)
Feb 01, 2017 2304 2351 2281 2327 0 +22.07(+0.96%)
Jan 31, 2017 2298 2312 2275 2305 0 +7.86(+0.34%)
Jan 30, 2017 2304 2314 2273 2297 0 -11.31(-0.49%)
Jan 27, 2017 2283 2320 2272 2308 0 +26.90(+1.18%)
Jan 26, 2017 2305 2314 2273 2281 0 -22.77(-0.99%)
Jan 25, 2017 2323 2336 2290 2304 0 -10.16(-0.44%)
Jan 24, 2017 2287 2321 2273 2314 0 +32.78(+1.44%)
Jan 23, 2017 2289 2302 2264 2282 0 -7.42(-0.32%)
Jan 20, 2017 2291 2315 2267 2289 0 +5.71(+0.25%)
Jan 19, 2017 2290 2305 2266 2283 0 -9.35(-0.41%)
Jan 18, 2017 2292 2307 2274 2293 0 +2.24(+0.10%)
Jan 17, 2017 2281 2306 2265 2290 0 +5.43(+0.24%)
Jan 13, 2017 2285 2285 2285 2285 0 +9.55(+0.42%)
Jan 12, 2017 2278 2297 2253 2275 0 -2.77(-0.12%)
Jan 11, 2017 2272 2292 2259 2278 0 +11.51(+0.51%)
Jan 10, 2017 2302 2310 2252 2267 0 -34.22(-1.49%)
Jan 09, 2017 2331 2343 2278 2301 0 -35.21(-1.51%)
Jan 06, 2017 2347 2359 2321 2336 0 -10.69(-0.46%)
Jan 05, 2017 2347 2367 2318 2347 0 +3.13(+0.13%)
Jan 04, 2017 2316 2352 2300 2344 0 +40.49(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.